UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
524.99
+15.23 (2.99%)
Jan 21, 2025, 4:00 PM EST - Market closed
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 514.05 | 525.00 | 512.82 | 524.99 | 524.99 | 2.99% | 5,127,849 |
| Jan 17, 2025 | 505.62 | 521.82 | 502.80 | 509.76 | 509.76 | -0.16% | 7,495,719 |
| Jan 16, 2025 | 530.35 | 539.84 | 510.00 | 510.59 | 510.59 | -6.04% | 9,059,887 |
| Jan 15, 2025 | 537.10 | 546.29 | 534.33 | 543.42 | 543.42 | -0.06% | 4,103,865 |
| Jan 14, 2025 | 539.65 | 544.55 | 536.55 | 543.74 | 543.74 | 0.48% | 3,978,259 |
| Jan 13, 2025 | 535.05 | 547.40 | 533.14 | 541.14 | 541.14 | 3.93% | 6,472,465 |
| Jan 10, 2025 | 526.64 | 535.45 | 518.47 | 520.69 | 520.69 | -0.73% | 5,467,532 |
| Jan 8, 2025 | 514.50 | 524.67 | 509.51 | 524.52 | 524.52 | 2.00% | 4,141,728 |
| Jan 7, 2025 | 518.85 | 519.50 | 511.22 | 514.25 | 514.25 | 0.11% | 3,914,545 |
| Jan 6, 2025 | 513.00 | 520.30 | 509.82 | 513.67 | 513.67 | 0.13% | 4,444,836 |
| Jan 3, 2025 | 506.35 | 516.29 | 505.38 | 513.00 | 513.00 | 1.68% | 3,020,428 |
| Jan 2, 2025 | 508.00 | 512.11 | 503.29 | 504.51 | 504.51 | -0.27% | 4,237,395 |
| Dec 31, 2024 | 509.35 | 511.00 | 503.34 | 505.86 | 505.86 | -0.38% | 4,214,367 |
| Dec 30, 2024 | 506.86 | 509.73 | 500.66 | 507.80 | 507.80 | -0.43% | 5,409,047 |
| Dec 27, 2024 | 509.42 | 513.18 | 507.80 | 509.99 | 509.99 | -0.23% | 3,471,799 |
| Dec 26, 2024 | 505.65 | 512.22 | 504.73 | 511.15 | 511.15 | 1.00% | 3,387,986 |
| Dec 24, 2024 | 504.40 | 506.10 | 500.59 | 506.10 | 506.10 | -0.05% | 1,824,393 |
| Dec 23, 2024 | 500.76 | 508.78 | 499.05 | 506.34 | 506.34 | 1.24% | 4,285,978 |
| Dec 20, 2024 | 489.29 | 502.64 | 488.73 | 500.13 | 500.13 | 2.22% | 10,956,886 |
| Dec 19, 2024 | 500.14 | 503.65 | 486.24 | 489.25 | 489.25 | -2.10% | 7,418,073 |
| Dec 18, 2024 | 488.43 | 506.54 | 486.00 | 499.72 | 499.72 | 2.92% | 10,147,601 |
| Dec 17, 2024 | 487.00 | 495.60 | 475.82 | 485.52 | 485.52 | -2.60% | 14,132,661 |
| Dec 16, 2024 | 518.00 | 521.70 | 496.08 | 498.50 | 498.50 | -4.22% | 8,879,986 |
| Dec 13, 2024 | 515.64 | 527.53 | 510.72 | 520.48 | 520.48 | 0.92% | 8,202,905 |
| Dec 12, 2024 | 531.53 | 534.00 | 514.19 | 515.76 | 515.76 | -3.33% | 9,403,795 |
| Dec 11, 2024 | 555.66 | 558.10 | 532.67 | 533.53 | 533.53 | -5.60% | 10,362,991 |
| Dec 10, 2024 | 562.00 | 567.75 | 557.03 | 565.19 | 565.19 | 0.82% | 5,360,590 |
| Dec 9, 2024 | 552.00 | 562.98 | 544.64 | 560.62 | 560.62 | 2.00% | 7,684,650 |
| Dec 6, 2024 | 582.11 | 582.11 | 544.14 | 549.62 | 547.57 | -5.07% | 13,003,644 |
| Dec 5, 2024 | 605.64 | 608.99 | 573.89 | 578.97 | 576.81 | -5.21% | 5,943,684 |
| Dec 4, 2024 | 611.02 | 622.83 | 606.97 | 610.79 | 608.51 | 0.92% | 4,147,575 |
| Dec 3, 2024 | 610.85 | 615.75 | 604.82 | 605.23 | 602.97 | -0.54% | 2,329,878 |
| Dec 2, 2024 | 614.00 | 614.00 | 600.77 | 608.52 | 606.25 | -0.28% | 3,365,099 |
| Nov 29, 2024 | 608.80 | 615.78 | 606.62 | 610.20 | 607.92 | 0.30% | 2,010,812 |
| Nov 27, 2024 | 611.03 | 617.45 | 606.70 | 608.38 | 606.11 | 0.26% | 2,269,792 |
| Nov 26, 2024 | 608.24 | 608.47 | 598.88 | 606.79 | 604.53 | 0.16% | 2,693,612 |
| Nov 25, 2024 | 597.58 | 609.84 | 595.01 | 605.83 | 603.57 | 2.53% | 5,146,485 |
| Nov 22, 2024 | 598.56 | 601.26 | 588.68 | 590.87 | 588.67 | -1.11% | 3,198,124 |
| Nov 21, 2024 | 600.00 | 604.00 | 596.73 | 597.49 | 595.26 | -0.50% | 2,722,929 |
| Nov 20, 2024 | 582.71 | 602.64 | 581.55 | 600.50 | 598.26 | 4.07% | 3,928,765 |
| Nov 19, 2024 | 582.72 | 586.84 | 576.77 | 577.00 | 574.85 | -2.15% | 3,198,346 |
| Nov 18, 2024 | 589.44 | 594.14 | 585.32 | 589.65 | 587.45 | -0.44% | 2,577,124 |
| Nov 15, 2024 | 591.92 | 598.93 | 589.95 | 592.23 | 590.02 | -0.16% | 3,423,919 |
| Nov 14, 2024 | 603.48 | 606.00 | 588.99 | 593.15 | 590.94 | -2.10% | 3,079,199 |
| Nov 13, 2024 | 613.00 | 613.01 | 603.06 | 605.87 | 603.61 | -1.43% | 3,409,793 |
| Nov 12, 2024 | 619.58 | 624.48 | 613.78 | 614.67 | 612.38 | -1.69% | 2,809,603 |
| Nov 11, 2024 | 616.90 | 630.73 | 613.92 | 625.25 | 622.92 | 1.53% | 3,003,242 |
| Nov 8, 2024 | 609.00 | 619.80 | 605.20 | 615.81 | 613.51 | 1.71% | 3,875,838 |
| Nov 7, 2024 | 598.69 | 607.64 | 596.15 | 605.45 | 603.19 | 1.47% | 5,254,274 |
| Nov 6, 2024 | 603.90 | 605.50 | 590.85 | 596.69 | 594.46 | 5.23% | 6,591,301 |
| Nov 5, 2024 | 558.28 | 568.74 | 554.40 | 567.03 | 564.91 | 1.66% | 2,608,133 |
| Nov 4, 2024 | 566.74 | 568.59 | 555.42 | 557.77 | 555.69 | -1.72% | 2,656,777 |
| Nov 1, 2024 | 565.12 | 570.33 | 563.90 | 567.56 | 565.44 | 0.54% | 2,548,368 |
| Oct 31, 2024 | 560.88 | 568.45 | 560.88 | 564.50 | 562.39 | 0.27% | 2,490,014 |
| Oct 30, 2024 | 561.25 | 570.31 | 560.95 | 562.96 | 560.86 | 0.15% | 2,323,558 |
| Oct 29, 2024 | 562.82 | 567.68 | 560.66 | 562.13 | 560.03 | -0.55% | 2,600,448 |
| Oct 28, 2024 | 566.25 | 568.33 | 562.81 | 565.24 | 563.13 | 0.12% | 1,826,559 |
| Oct 25, 2024 | 566.16 | 571.50 | 563.61 | 564.56 | 562.45 | 0.67% | 2,513,728 |
| Oct 24, 2024 | 564.99 | 571.70 | 560.31 | 560.81 | 558.72 | -0.68% | 2,590,197 |
| Oct 23, 2024 | 572.13 | 574.14 | 560.00 | 564.64 | 562.53 | -0.92% | 2,912,085 |
| Oct 22, 2024 | 567.85 | 573.04 | 565.49 | 569.86 | 567.73 | -0.28% | 2,594,048 |
| Oct 21, 2024 | 569.64 | 579.28 | 568.70 | 571.47 | 569.34 | 0.33% | 3,018,013 |
| Oct 18, 2024 | 566.85 | 570.95 | 563.04 | 569.61 | 567.48 | 0.63% | 3,687,045 |
| Oct 17, 2024 | 560.58 | 569.47 | 558.72 | 566.03 | 563.92 | -0.93% | 5,588,677 |
| Oct 16, 2024 | 557.01 | 576.18 | 555.12 | 571.34 | 569.21 | 2.71% | 5,103,928 |
| Oct 15, 2024 | 552.02 | 569.70 | 543.00 | 556.29 | 554.21 | -8.11% | 11,939,357 |
| Oct 14, 2024 | 599.11 | 608.63 | 597.38 | 605.40 | 603.14 | 1.23% | 2,447,087 |
| Oct 11, 2024 | 596.49 | 601.52 | 596.20 | 598.05 | 595.82 | 0.06% | 1,909,733 |
| Oct 10, 2024 | 595.18 | 598.95 | 592.76 | 597.70 | 595.47 | 1.10% | 2,143,284 |
| Oct 9, 2024 | 582.16 | 592.80 | 580.61 | 591.22 | 589.01 | 1.66% | 2,207,858 |
| Oct 8, 2024 | 588.06 | 589.21 | 579.56 | 581.58 | 579.41 | -0.34% | 2,231,446 |
| Oct 7, 2024 | 588.79 | 592.44 | 583.33 | 583.56 | 581.38 | -1.29% | 2,591,083 |
| Oct 4, 2024 | 592.13 | 596.13 | 588.44 | 591.20 | 588.99 | -0.26% | 2,463,201 |
| Oct 3, 2024 | 590.61 | 593.23 | 584.37 | 592.75 | 590.54 | 0.07% | 2,645,877 |
| Oct 2, 2024 | 604.26 | 604.52 | 584.25 | 592.31 | 590.10 | 1.54% | 3,667,113 |
| Oct 1, 2024 | 585.00 | 588.70 | 580.77 | 583.30 | 581.12 | -0.24% | 2,648,628 |
| Sep 30, 2024 | 583.50 | 586.42 | 578.74 | 584.68 | 582.50 | 0.49% | 3,009,766 |
| Sep 27, 2024 | 577.68 | 586.71 | 576.59 | 581.85 | 579.68 | 1.22% | 2,986,238 |
| Sep 26, 2024 | 575.00 | 576.60 | 570.91 | 574.81 | 572.67 | -0.26% | 2,751,960 |
| Sep 25, 2024 | 577.87 | 581.11 | 573.08 | 576.31 | 574.16 | 0.19% | 2,658,894 |
| Sep 24, 2024 | 570.82 | 577.31 | 566.00 | 575.19 | 573.04 | 0.31% | 3,188,511 |
| Sep 23, 2024 | 576.49 | 579.44 | 572.00 | 573.41 | 571.27 | -0.28% | 2,386,142 |
| Sep 20, 2024 | 571.70 | 578.84 | 569.65 | 575.00 | 572.85 | -0.36% | 5,398,749 |
| Sep 19, 2024 | 583.72 | 584.83 | 574.58 | 577.07 | 574.92 | -0.62% | 2,945,679 |
| Sep 18, 2024 | 576.86 | 584.52 | 572.31 | 580.65 | 578.48 | 0.47% | 2,988,303 |
| Sep 17, 2024 | 586.01 | 586.72 | 576.39 | 577.96 | 575.80 | -1.90% | 3,415,975 |
| Sep 16, 2024 | 595.00 | 598.79 | 587.76 | 589.14 | 586.94 | -0.87% | 2,548,647 |
| Sep 13, 2024 | 591.08 | 597.68 | 587.23 | 594.32 | 590.00 | 1.00% | 2,242,003 |
| Sep 12, 2024 | 588.53 | 590.51 | 583.21 | 588.42 | 584.14 | -0.23% | 3,395,835 |
| Sep 11, 2024 | 589.14 | 591.40 | 578.97 | 589.75 | 585.46 | -1.55% | 3,563,783 |
| Sep 10, 2024 | 595.21 | 604.80 | 591.15 | 599.03 | 594.68 | 0.83% | 2,863,494 |
| Sep 9, 2024 | 598.32 | 599.48 | 575.27 | 594.10 | 589.78 | -0.47% | 3,411,393 |
| Sep 6, 2024 | 595.87 | 600.61 | 592.26 | 596.88 | 592.54 | 0.23% | 2,926,369 |
| Sep 5, 2024 | 604.19 | 606.00 | 589.67 | 595.49 | 591.16 | -1.44% | 2,144,906 |
| Sep 4, 2024 | 600.00 | 607.94 | 597.88 | 604.18 | 599.79 | 0.92% | 2,788,868 |
| Sep 3, 2024 | 592.52 | 600.66 | 591.82 | 598.68 | 594.33 | 1.44% | 3,175,479 |
| Aug 30, 2024 | 590.00 | 593.26 | 586.59 | 590.20 | 585.91 | -0.23% | 2,944,705 |
| Aug 29, 2024 | 590.68 | 592.61 | 584.37 | 591.57 | 587.27 | 0.51% | 1,953,372 |
| Aug 28, 2024 | 589.01 | 592.84 | 583.87 | 588.54 | 584.26 | 0.20% | 1,657,042 |
| Aug 27, 2024 | 589.47 | 592.34 | 583.78 | 587.35 | 583.08 | 0.04% | 1,581,952 |